Sarla Performance Fibers Limited (NSE:SARLAPOLY)
India · Delayed Price · Currency is INR 112.30
-1.92 (-1.68%)
Aug 1, 2025, 3:29 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 115.00 | 115.86 | 110.00 | 112.28 | 112.28 | -1.70% | 221,359 |
| Jul 31, 2025 | 116.71 | 119.50 | 113.32 | 114.22 | 114.22 | -4.25% | 277,766 |
| Jul 30, 2025 | 116.70 | 119.29 | 112.41 | 119.29 | 119.29 | 5.00% | 212,877 |
| Jul 29, 2025 | 110.00 | 114.90 | 107.50 | 113.61 | 113.61 | 2.75% | 78,971 |
| Jul 28, 2025 | 114.35 | 116.50 | 110.05 | 110.57 | 110.57 | -3.31% | 120,000 |
| Jul 25, 2025 | 121.26 | 121.26 | 114.00 | 114.35 | 114.35 | -4.13% | 123,609 |
| Jul 24, 2025 | 118.20 | 121.00 | 115.00 | 119.27 | 119.27 | 1.94% | 140,141 |
| Jul 23, 2025 | 120.35 | 120.50 | 116.11 | 117.00 | 117.00 | -4.11% | 162,532 |
| Jul 22, 2025 | 126.89 | 127.50 | 120.98 | 122.02 | 122.02 | -0.64% | 345,312 |
| Jul 21, 2025 | 119.35 | 122.80 | 118.10 | 122.80 | 122.80 | 4.99% | 248,326 |
| Jul 18, 2025 | 118.30 | 118.88 | 115.50 | 116.96 | 116.96 | 1.40% | 93,202 |
| Jul 17, 2025 | 116.25 | 118.00 | 114.71 | 115.35 | 115.35 | 0.51% | 132,225 |
| Jul 16, 2025 | 115.11 | 118.60 | 114.30 | 114.76 | 114.76 | 0.31% | 165,014 |
| Jul 15, 2025 | 112.18 | 116.70 | 110.50 | 114.40 | 114.40 | 1.62% | 93,720 |
| Jul 14, 2025 | 113.89 | 114.25 | 111.75 | 112.58 | 112.58 | -1.23% | 52,459 |
| Jul 11, 2025 | 114.32 | 115.20 | 111.00 | 113.98 | 113.98 | -0.30% | 74,977 |
| Jul 10, 2025 | 116.00 | 116.10 | 113.05 | 114.32 | 114.32 | -0.64% | 56,818 |
| Jul 9, 2025 | 114.05 | 117.68 | 114.05 | 115.06 | 115.06 | -0.81% | 36,535 |
| Jul 8, 2025 | 117.96 | 118.79 | 115.40 | 116.00 | 116.00 | -1.45% | 77,876 |
| Jul 7, 2025 | 119.00 | 119.69 | 115.40 | 117.71 | 117.71 | -1.92% | 152,133 |
| Jul 4, 2025 | 116.90 | 120.78 | 114.00 | 120.02 | 120.02 | 4.34% | 426,761 |
| Jul 3, 2025 | 112.49 | 117.90 | 112.10 | 115.03 | 115.03 | 1.75% | 96,163 |
| Jul 2, 2025 | 113.25 | 113.49 | 111.00 | 113.05 | 113.05 | 0.47% | 61,873 |
| Jul 1, 2025 | 112.20 | 113.79 | 112.11 | 112.52 | 112.52 | -0.65% | 36,073 |
| Jun 30, 2025 | 112.69 | 114.24 | 112.00 | 113.26 | 113.26 | 0.51% | 51,558 |
| Jun 27, 2025 | 113.10 | 114.50 | 112.00 | 112.69 | 112.69 | -0.34% | 45,098 |
| Jun 26, 2025 | 113.98 | 114.39 | 110.00 | 113.08 | 113.08 | 0.74% | 47,584 |
| Jun 25, 2025 | 109.03 | 113.47 | 109.03 | 112.25 | 112.25 | 2.95% | 62,664 |
| Jun 24, 2025 | 111.75 | 115.38 | 108.00 | 109.03 | 109.03 | -0.78% | 109,801 |
| Jun 23, 2025 | 109.18 | 112.00 | 105.59 | 109.89 | 109.89 | -1.13% | 80,117 |
| Jun 20, 2025 | 109.90 | 112.89 | 109.75 | 111.15 | 111.15 | 0.59% | 45,110 |
| Jun 19, 2025 | 110.00 | 113.98 | 110.00 | 110.50 | 110.50 | -3.85% | 151,191 |
| Jun 18, 2025 | 117.85 | 117.85 | 113.50 | 114.93 | 114.93 | -2.56% | 55,123 |
| Jun 17, 2025 | 118.40 | 120.00 | 115.31 | 117.95 | 114.95 | - | 127,528 |
| Jun 16, 2025 | 114.55 | 118.20 | 111.06 | 117.95 | 114.95 | 3.48% | 95,508 |
| Jun 13, 2025 | 111.01 | 115.00 | 109.86 | 113.98 | 111.08 | -1.44% | 95,935 |
| Jun 12, 2025 | 113.90 | 116.35 | 113.10 | 115.65 | 112.71 | 1.57% | 95,603 |
| Jun 11, 2025 | 117.80 | 117.80 | 112.00 | 113.86 | 110.96 | -2.13% | 91,115 |
| Jun 10, 2025 | 117.50 | 118.00 | 115.15 | 116.34 | 113.38 | -0.96% | 94,631 |
| Jun 9, 2025 | 118.99 | 118.99 | 117.00 | 117.47 | 114.48 | -0.42% | 76,551 |
| Jun 6, 2025 | 117.55 | 119.00 | 115.50 | 117.96 | 114.96 | -0.19% | 107,365 |
| Jun 5, 2025 | 119.96 | 119.96 | 116.85 | 118.19 | 115.18 | -0.16% | 82,434 |
| Jun 4, 2025 | 117.99 | 119.30 | 117.28 | 118.38 | 115.37 | 0.94% | 148,958 |
| Jun 3, 2025 | 117.51 | 118.00 | 115.05 | 117.28 | 114.30 | -0.20% | 129,315 |
| Jun 2, 2025 | 117.00 | 118.69 | 113.10 | 117.51 | 114.52 | 0.42% | 196,508 |
| May 30, 2025 | 115.10 | 117.60 | 110.00 | 117.02 | 114.04 | 2.83% | 207,970 |
| May 29, 2025 | 118.00 | 118.00 | 112.50 | 113.80 | 110.91 | -2.43% | 146,446 |
| May 28, 2025 | 115.53 | 117.00 | 113.00 | 116.64 | 113.67 | 4.36% | 339,251 |
| May 27, 2025 | 110.90 | 111.77 | 109.00 | 111.77 | 108.93 | 5.00% | 243,831 |
| May 26, 2025 | 109.70 | 109.70 | 104.11 | 106.45 | 103.74 | -2.44% | 105,634 |